34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250409 | 182900 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 62957 |
| 3 | 20250409 | 182800 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 4 | 20250409 | 182700 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 5 | 20250409 | 182600 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 6 | 20250409 | 182500 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 7 | 20250409 | 182400 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 8 | 20250409 | 182300 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 9 | 20250409 | 182200 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 10 | 20250409 | 182100 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 11 | 20250409 | 182000 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 12 | 20250409 | 181900 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 13 | 20250409 | 181800 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 14 | 20250409 | 181700 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 15 | 20250409 | 181600 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 16 | 20250409 | 181500 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 17 | 20250409 | 181400 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 18 | 20250409 | 181300 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 19 | 20250409 | 181200 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 20 | 20250409 | 181100 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 21 | 20250409 | 181000 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 22 | 20250409 | 180900 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 23 | 20250409 | 180800 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 24 | 20250409 | 180700 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 25 | 20250409 | 180600 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 26 | 20250409 | 180500 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 27 | 20250409 | 180400 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 28 | 20250409 | 180300 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 29 | 20250409 | 180200 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 30 | 20250409 | 180100 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 31 | 20250409 | 180000 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 32 | 20250409 | 175900 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 62957 |
| 33 | 20250409 | 175800 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 34 | 20250409 | 175700 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 35 | 20250409 | 175600 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 36 | 20250409 | 175500 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 37 | 20250409 | 175400 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 38 | 20250409 | 175300 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 39 | 20250409 | 175200 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 40 | 20250409 | 175100 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 41 | 20250409 | 175000 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 42 | 20250409 | 174900 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 43 | 20250409 | 174800 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 44 | 20250409 | 174700 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 45 | 20250409 | 174600 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 46 | 20250409 | 174500 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 47 | 20250409 | 174400 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 48 | 20250409 | 174300 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 49 | 20250409 | 174200 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 50 | 20250409 | 174100 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 51 | 20250409 | 174000 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 52 | 20250409 | 173900 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 53 | 20250409 | 173800 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 54 | 20250409 | 173700 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 55 | 20250409 | 173600 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 56 | 20250409 | 173500 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 57 | 20250409 | 173400 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 58 | 20250409 | 173300 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 59 | 20250409 | 173200 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 60 | 20250409 | 173100 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 61 | 20250409 | 173000 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 62 | 20250409 | 172900 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 62957 |
| 63 | 20250409 | 172800 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 64 | 20250409 | 172700 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 65 | 20250409 | 172600 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 66 | 20250409 | 172500 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 67 | 20250409 | 172400 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 68 | 20250409 | 172300 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 69 | 20250409 | 172200 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 70 | 20250409 | 172100 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 71 | 20250409 | 172000 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 72 | 20250409 | 171900 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 73 | 20250409 | 171800 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 74 | 20250409 | 171700 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 75 | 20250409 | 171600 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 76 | 20250409 | 171500 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 77 | 20250409 | 171400 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 78 | 20250409 | 171300 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 79 | 20250409 | 171200 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 80 | 20250409 | 171100 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 81 | 20250409 | 171000 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 82 | 20250409 | 170900 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 83 | 20250409 | 170800 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 84 | 20250409 | 170700 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 85 | 20250409 | 170600 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 86 | 20250409 | 170500 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 87 | 20250409 | 170400 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 88 | 20250409 | 170300 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 89 | 20250409 | 170200 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 90 | 20250409 | 170100 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 91 | 20250409 | 170000 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 92 | 20250409 | 165900 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 62957 |
| 93 | 20250409 | 165800 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 94 | 20250409 | 165700 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 95 | 20250409 | 165600 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 96 | 20250409 | 165500 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 97 | 20250409 | 165400 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 98 | 20250409 | 165300 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 99 | 20250409 | 165200 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 100 | 20250409 | 165100 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 101 | 20250409 | 165000 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 102 | 20250409 | 164900 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 103 | 20250409 | 164800 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 104 | 20250409 | 164700 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 105 | 20250409 | 164600 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 106 | 20250409 | 164500 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 107 | 20250409 | 164400 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 108 | 20250409 | 164300 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 109 | 20250409 | 164200 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 110 | 20250409 | 164100 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 111 | 20250409 | 164000 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 112 | 20250409 | 163900 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 113 | 20250409 | 163800 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 114 | 20250409 | 163700 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 115 | 20250409 | 163600 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 116 | 20250409 | 163500 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 117 | 20250409 | 163400 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 118 | 20250409 | 163300 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 119 | 20250409 | 163200 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 120 | 20250409 | 163100 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 121 | 20250409 | 163000 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 122 | 20250409 | 162900 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 62957 |
| 123 | 20250409 | 162800 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 124 | 20250409 | 162700 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 125 | 20250409 | 162600 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 126 | 20250409 | 162500 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 127 | 20250409 | 162400 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 128 | 20250409 | 162300 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 129 | 20250409 | 162200 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 130 | 20250409 | 162100 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 131 | 20250409 | 162000 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 132 | 20250409 | 161900 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 133 | 20250409 | 161800 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 134 | 20250409 | 161700 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 135 | 20250409 | 161600 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 136 | 20250409 | 161500 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 137 | 20250409 | 161400 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 138 | 20250409 | 161300 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 139 | 20250409 | 161200 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 140 | 20250409 | 161100 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 141 | 20250409 | 161000 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 142 | 20250409 | 160900 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 143 | 20250409 | 160800 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 144 | 20250409 | 160700 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 145 | 20250409 | 160600 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 146 | 20250409 | 160500 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 147 | 20250409 | 160400 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 148 | 20250409 | 160300 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 149 | 20250409 | 160200 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 150 | 20250409 | 160100 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 151 | 20250409 | 160000 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 152 | 20250409 | 155900 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 62957 |
| 153 | 20250409 | 155800 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 154 | 20250409 | 155700 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 155 | 20250409 | 155600 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 156 | 20250409 | 155500 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 157 | 20250409 | 155400 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 158 | 20250409 | 155300 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 159 | 20250409 | 155200 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 160 | 20250409 | 155100 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 161 | 20250409 | 155000 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 162 | 20250409 | 154900 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 163 | 20250409 | 154800 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 164 | 20250409 | 154700 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 165 | 20250409 | 154600 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 166 | 20250409 | 154500 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 167 | 20250409 | 154400 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 168 | 20250409 | 154300 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 169 | 20250409 | 154200 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 170 | 20250409 | 154100 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 171 | 20250409 | 154000 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 172 | 20250409 | 153900 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 173 | 20250409 | 153800 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 174 | 20250409 | 153700 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 175 | 20250409 | 153600 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 176 | 20250409 | 153500 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 177 | 20250409 | 153400 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 178 | 20250409 | 153300 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 179 | 20250409 | 153200 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 180 | 20250409 | 153100 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 0 |
| 181 | 20250409 | 153000 | 125050905500 | 249500 | 249500 | 249500 | 249500 | 62957 |
| 182 | 20250409 | 152900 | 109343134000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 183 | 20250409 | 152800 | 109343134000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 184 | 20250409 | 152700 | 109343134000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 185 | 20250409 | 152600 | 109343134000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 186 | 20250409 | 152500 | 109343134000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 187 | 20250409 | 152400 | 109343134000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 188 | 20250409 | 152300 | 109343134000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 189 | 20250409 | 152200 | 109343134000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 190 | 20250409 | 152100 | 109343134000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 191 | 20250409 | 152000 | 109343134000 | 247500 | 247500 | 247500 | 247500 | 0 |
| 192 | 20250409 | 151900 | 109343134000 | 247500 | 247500 | 248000 | 247000 | 578 |
| 193 | 20250409 | 151800 | 109199985250 | 247500 | 247500 | 248000 | 247500 | 403 |
| 194 | 20250409 | 151700 | 109100230250 | 247500 | 247500 | 248000 | 247000 | 1837 |
| 195 | 20250409 | 151600 | 108645468250 | 247500 | 247250 | 247500 | 247000 | 525 |
| 196 | 20250409 | 151500 | 108515639250 | 247250 | 247000 | 247500 | 247000 | 1370 |
| 197 | 20250409 | 151400 | 108176678750 | 247500 | 247000 | 247500 | 247000 | 564 |
| 198 | 20250409 | 151300 | 108037322500 | 247250 | 247000 | 247500 | 247000 | 523 |
| 199 | 20250409 | 151200 | 107908117250 | 247000 | 247000 | 247500 | 246500 | 1612 |
| 200 | 20250409 | 151100 | 107509876250 | 246500 | 247000 | 247000 | 246500 | 507 |
| 201 | 20250409 | 151000 | 107384837250 | 247000 | 246500 | 247500 | 246500 | 1287 |
| 202 | 20250409 | 150900 | 107066862750 | 247000 | 247000 | 248000 | 246500 | 4182 |
| 203 | 20250409 | 150800 | 106033112500 | 247500 | 246500 | 247500 | 246500 | 3927 |
| 204 | 20250409 | 150700 | 105062507000 | 246500 | 247000 | 247000 | 246500 | 584 |
| 205 | 20250409 | 150600 | 104918522500 | 247000 | 247000 | 247000 | 246500 | 570 |
| 206 | 20250409 | 150500 | 104777980000 | 246500 | 246500 | 247000 | 246500 | 3509 |
| 207 | 20250409 | 150400 | 103911848000 | 246500 | 247000 | 247000 | 246500 | 2031 |
| 208 | 20250409 | 150300 | 103410870500 | 246500 | 246500 | 247000 | 246500 | 597 |
| 209 | 20250409 | 150200 | 103263703750 | 246500 | 246500 | 247000 | 246500 | 930 |
| 210 | 20250409 | 150100 | 103034413000 | 246500 | 246500 | 247000 | 246500 | 227 |
| 211 | 20250409 | 150000 | 102978450000 | 246500 | 246500 | 247000 | 246500 | 539 |
| 212 | 20250409 | 145900 | 102845556750 | 246500 | 246500 | 247000 | 246500 | 419 |
| 213 | 20250409 | 145800 | 102742245500 | 246500 | 246500 | 247000 | 246500 | 233 |
| 214 | 20250409 | 145700 | 102684795500 | 246500 | 246500 | 247000 | 246500 | 1629 |
| 215 | 20250409 | 145600 | 102283148500 | 246000 | 246500 | 246500 | 246000 | 585 |
| 216 | 20250409 | 145500 | 102139109750 | 246500 | 247000 | 247000 | 246000 | 2442 |
| 217 | 20250409 | 145400 | 101537180750 | 247000 | 247000 | 247500 | 246500 | 1209 |
| 218 | 20250409 | 145300 | 101238524250 | 247500 | 247000 | 247500 | 247000 | 755 |
| 219 | 20250409 | 145200 | 101052024250 | 247000 | 247000 | 247500 | 246750 | 1364 |
| 220 | 20250409 | 145100 | 100715019250 | 247000 | 246500 | 247000 | 246500 | 2622 |
| 221 | 20250409 | 145000 | 100067524750 | 246500 | 246500 | 247000 | 246500 | 572 |
| 222 | 20250409 | 144900 | 99926479250 | 247000 | 246500 | 247000 | 246500 | 1086 |
| 223 | 20250409 | 144800 | 99658753250 | 246500 | 247000 | 247000 | 246500 | 1203 |
| 224 | 20250409 | 144700 | 99362204250 | 247000 | 247000 | 247500 | 246500 | 1123 |
| 225 | 20250409 | 144600 | 99084983000 | 247000 | 247000 | 247500 | 247000 | 251 |
| 226 | 20250409 | 144500 | 99022976500 | 247000 | 247000 | 247500 | 247000 | 203 |
| 227 | 20250409 | 144400 | 98972818500 | 247000 | 247500 | 247500 | 247000 | 237 |
| 228 | 20250409 | 144300 | 98914214500 | 247500 | 247500 | 247500 | 247000 | 119 |
| 229 | 20250409 | 144200 | 98884804000 | 247500 | 247500 | 247500 | 247000 | 185 |
| 230 | 20250409 | 144100 | 98839069000 | 247500 | 248000 | 248000 | 247000 | 1044 |
| 231 | 20250409 | 144000 | 98580678500 | 248000 | 247500 | 248000 | 247000 | 5753 |
| 232 | 20250409 | 143900 | 97155377250 | 247000 | 247000 | 247500 | 247000 | 578 |
| 233 | 20250409 | 143800 | 97012489250 | 247500 | 247500 | 247500 | 247000 | 554 |
| 234 | 20250409 | 143700 | 96875495250 | 247500 | 247250 | 247500 | 247000 | 347 |
| 235 | 20250409 | 143600 | 96789651000 | 247250 | 247500 | 247500 | 247000 | 1768 |
| 236 | 20250409 | 143500 | 96352225000 | 247500 | 247500 | 248000 | 247000 | 4589 |
| 237 | 20250409 | 143400 | 95216439000 | 247500 | 247500 | 248000 | 247000 | 2958 |
| 238 | 20250409 | 143300 | 94484360500 | 248000 | 248000 | 248500 | 247500 | 1329 |
| 239 | 20250409 | 143200 | 94154789000 | 248000 | 248500 | 248500 | 248000 | 286 |
| 240 | 20250409 | 143100 | 94083809000 | 248000 | 248000 | 248500 | 248000 | 390 |
| 241 | 20250409 | 143000 | 93987074500 | 248000 | 248500 | 248500 | 248000 | 571 |
| 242 | 20250409 | 142900 | 93845397500 | 248000 | 248500 | 248500 | 248000 | 500 |
| 243 | 20250409 | 142800 | 93721373500 | 248000 | 248000 | 248500 | 248000 | 518 |
| 244 | 20250409 | 142700 | 93592815000 | 248000 | 248500 | 248500 | 248000 | 276 |
| 245 | 20250409 | 142600 | 93524353500 | 248500 | 248500 | 249000 | 248500 | 950 |
| 246 | 20250409 | 142500 | 93288263000 | 249000 | 248500 | 249000 | 248500 | 491 |
| 247 | 20250409 | 142400 | 93166204000 | 248500 | 248500 | 249000 | 248500 | 316 |
| 248 | 20250409 | 142300 | 93087667500 | 248500 | 248500 | 249000 | 248500 | 404 |
| 249 | 20250409 | 142200 | 92987247500 | 249000 | 248500 | 249000 | 248500 | 517 |
| 250 | 20250409 | 142100 | 92858730750 | 248500 | 249000 | 249000 | 248500 | 477 |
| 251 | 20250409 | 142000 | 92740131750 | 249000 | 248500 | 249000 | 248500 | 358 |
| 252 | 20250409 | 141900 | 92651131250 | 249000 | 249000 | 249000 | 248500 | 242 |
| 253 | 20250409 | 141800 | 92590984250 | 248500 | 248500 | 249000 | 248500 | 195 |
| 254 | 20250409 | 141700 | 92542512250 | 248500 | 248500 | 249000 | 248500 | 146 |
| 255 | 20250409 | 141600 | 92506209750 | 249000 | 248500 | 249000 | 248500 | 911 |
| 256 | 20250409 | 141500 | 92279661750 | 249000 | 248500 | 249000 | 248500 | 1426 |
| 257 | 20250409 | 141400 | 91924732750 | 249000 | 249000 | 249250 | 248500 | 298 |
| 258 | 20250409 | 141300 | 91850576500 | 249250 | 249000 | 249500 | 249000 | 231 |
| 259 | 20250409 | 141200 | 91793047750 | 249000 | 249000 | 249500 | 249000 | 533 |
| 260 | 20250409 | 141100 | 91660311000 | 249250 | 249000 | 249500 | 249000 | 390 |
| 261 | 20250409 | 141000 | 91563196250 | 249500 | 249000 | 249500 | 249000 | 784 |
| 262 | 20250409 | 140900 | 91367927750 | 249000 | 249000 | 249500 | 249000 | 581 |
| 263 | 20250409 | 140800 | 91223132250 | 249000 | 249000 | 249500 | 249000 | 619 |
| 264 | 20250409 | 140700 | 91068995500 | 249000 | 249250 | 249250 | 249000 | 254 |
| 265 | 20250409 | 140600 | 91005734000 | 249000 | 249000 | 249500 | 249000 | 147 |
| 266 | 20250409 | 140500 | 90969110750 | 249000 | 250000 | 250000 | 249000 | 1499 |
| 267 | 20250409 | 140400 | 90595154250 | 249500 | 250000 | 250000 | 249500 | 222 |
| 268 | 20250409 | 140300 | 90539751250 | 249500 | 249500 | 250000 | 249500 | 371 |
| 269 | 20250409 | 140200 | 90447174750 | 249500 | 250000 | 250000 | 249500 | 247 |
| 270 | 20250409 | 140100 | 90385542250 | 250000 | 250000 | 250000 | 249500 | 369 |
| 271 | 20250409 | 140000 | 90293356750 | 250000 | 249500 | 250000 | 249250 | 385 |
| 272 | 20250409 | 135900 | 90197265250 | 249500 | 249500 | 250000 | 249000 | 476 |
| 273 | 20250409 | 135800 | 90078468000 | 250000 | 249500 | 250000 | 249000 | 1829 |
| 274 | 20250409 | 135700 | 89622140750 | 249750 | 249750 | 250000 | 249500 | 206 |
| 275 | 20250409 | 135600 | 89570733250 | 249500 | 249500 | 250000 | 249250 | 1668 |
| 276 | 20250409 | 135500 | 89154548000 | 249500 | 250000 | 250000 | 249500 | 202 |
| 277 | 20250409 | 135400 | 89104115750 | 249500 | 249500 | 250000 | 249500 | 127 |
| 278 | 20250409 | 135300 | 89072417250 | 249500 | 250000 | 250000 | 249500 | 433 |
| 279 | 20250409 | 135200 | 88964362750 | 250000 | 249000 | 250000 | 249000 | 1013 |
| 280 | 20250409 | 135100 | 88711535750 | 249500 | 249000 | 249500 | 249000 | 919 |
| 281 | 20250409 | 135000 | 88482270750 | 249500 | 249500 | 249500 | 249000 | 93 |
| 282 | 20250409 | 134900 | 88459071750 | 249500 | 249750 | 250000 | 249000 | 2818 |
| 283 | 20250409 | 134800 | 87755649750 | 249750 | 249500 | 250000 | 249500 | 2324 |
| 284 | 20250409 | 134700 | 87174668000 | 250000 | 249000 | 250000 | 249000 | 3393 |
| 285 | 20250409 | 134600 | 86327631000 | 249500 | 249000 | 249500 | 249000 | 226 |
| 286 | 20250409 | 134500 | 86271351500 | 248500 | 249000 | 249500 | 248500 | 3343 |
| 287 | 20250409 | 134400 | 85438873500 | 248750 | 249000 | 249000 | 248500 | 532 |
| 288 | 20250409 | 134300 | 85306658000 | 248500 | 248500 | 249000 | 248000 | 1054 |
| 289 | 20250409 | 134200 | 85044752500 | 248500 | 248500 | 248500 | 248000 | 647 |
| 290 | 20250409 | 134100 | 84884073000 | 248500 | 248500 | 248500 | 248000 | 248 |
| 291 | 20250409 | 134000 | 84822550500 | 248000 | 248000 | 249000 | 248000 | 847 |
| 292 | 20250409 | 133900 | 84612280000 | 248000 | 248500 | 248500 | 248000 | 3803 |
| 293 | 20250409 | 133800 | 83668558250 | 248000 | 248500 | 248500 | 248000 | 5276 |
| 294 | 20250409 | 133700 | 82359252000 | 248500 | 248500 | 249000 | 248500 | 1684 |
| 295 | 20250409 | 133600 | 81940768250 | 248500 | 248500 | 249000 | 248500 | 111 |
| 296 | 20250409 | 133500 | 81913173250 | 249000 | 248500 | 249000 | 248500 | 367 |
| 297 | 20250409 | 133400 | 81821928750 | 249000 | 249000 | 249000 | 248500 | 480 |
| 298 | 20250409 | 133300 | 81702609250 | 249000 | 248000 | 249000 | 248000 | 2138 |
| 299 | 20250409 | 133200 | 81171119250 | 248500 | 248500 | 248500 | 248000 | 691 |
| 300 | 20250409 | 133100 | 80999678000 | 248500 | 248750 | 249000 | 248000 | 733 |
| 301 | 20250409 | 133000 | 80817587250 | 248750 | 249000 | 249000 | 248500 | 606 |
| 302 | 20250409 | 132900 | 80666909000 | 248500 | 248500 | 249000 | 248500 | 1505 |
| 303 | 20250409 | 132800 | 80292910000 | 248750 | 248500 | 249000 | 248500 | 145 |
| 304 | 20250409 | 132700 | 80256849000 | 248500 | 248000 | 249000 | 248000 | 2002 |
| 305 | 20250409 | 132600 | 79759280000 | 248500 | 249000 | 249500 | 248000 | 1617 |
| 306 | 20250409 | 132500 | 79357339500 | 249000 | 249500 | 249500 | 249000 | 1380 |
| 307 | 20250409 | 132400 | 79013658500 | 249500 | 249500 | 249500 | 249000 | 411 |
| 308 | 20250409 | 132300 | 78911235000 | 249250 | 249500 | 249500 | 249000 | 193 |
| 309 | 20250409 | 132200 | 78863088500 | 249500 | 249500 | 250000 | 249000 | 806 |
| 310 | 20250409 | 132100 | 78662035500 | 249000 | 249500 | 250000 | 249000 | 530 |
| 311 | 20250409 | 132000 | 78529794500 | 249500 | 249500 | 250000 | 249000 | 645 |
| 312 | 20250409 | 131900 | 78368866500 | 249500 | 249500 | 249500 | 249000 | 1607 |
| 313 | 20250409 | 131800 | 77968187750 | 249000 | 249000 | 249500 | 249000 | 423 |
| 314 | 20250409 | 131700 | 77862716750 | 249000 | 249750 | 249750 | 249000 | 880 |
| 315 | 20250409 | 131600 | 77643446000 | 249500 | 249500 | 250000 | 249500 | 286 |
| 316 | 20250409 | 131500 | 77572075500 | 250000 | 250000 | 250000 | 249500 | 297 |
| 317 | 20250409 | 131400 | 77497850000 | 249500 | 250000 | 250500 | 249500 | 410 |
| 318 | 20250409 | 131300 | 77395339000 | 250000 | 249500 | 251000 | 249500 | 2146 |
| 319 | 20250409 | 131200 | 76858565500 | 249500 | 249500 | 250000 | 249500 | 55 |
| 320 | 20250409 | 131100 | 76844830500 | 249500 | 249000 | 250000 | 249000 | 180 |
| 321 | 20250409 | 131000 | 76799927000 | 250000 | 249500 | 250000 | 249000 | 534 |
| 322 | 20250409 | 130900 | 76666654500 | 249500 | 249500 | 250000 | 249000 | 1768 |
| 323 | 20250409 | 130800 | 76225529000 | 249000 | 249500 | 249500 | 249000 | 260 |
| 324 | 20250409 | 130700 | 76160756750 | 249500 | 250000 | 250000 | 249000 | 1514 |
| 325 | 20250409 | 130600 | 75783291250 | 249500 | 250000 | 250000 | 249500 | 67 |
| 326 | 20250409 | 130500 | 75766551750 | 250000 | 249750 | 250000 | 249500 | 62 |
| 327 | 20250409 | 130400 | 75751066000 | 249500 | 250500 | 250500 | 249500 | 721 |
| 328 | 20250409 | 130300 | 75570844000 | 250000 | 250500 | 250500 | 250000 | 673 |
| 329 | 20250409 | 130200 | 75402440500 | 250500 | 251000 | 251500 | 250500 | 1717 |
| 330 | 20250409 | 130100 | 74971510000 | 251000 | 249500 | 251000 | 249000 | 4500 |
| 331 | 20250409 | 130000 | 73846736500 | 249500 | 250000 | 250000 | 249500 | 1045 |
| 332 | 20250409 | 125900 | 73585992000 | 249500 | 249500 | 250000 | 249500 | 1640 |
| 333 | 20250409 | 125800 | 73176305000 | 249500 | 250000 | 250500 | 249500 | 3481 |
| 334 | 20250409 | 125700 | 72306136000 | 250500 | 250500 | 250500 | 250000 | 295 |
| 335 | 20250409 | 125600 | 72232352500 | 250000 | 250500 | 250500 | 250000 | 384 |
| 336 | 20250409 | 125500 | 72136319500 | 250500 | 250500 | 250500 | 250000 | 395 |
| 337 | 20250409 | 125400 | 72037511500 | 250000 | 250500 | 250500 | 250000 | 203 |
| 338 | 20250409 | 125300 | 71986747000 | 250500 | 250000 | 250500 | 250000 | 437 |
| 339 | 20250409 | 125200 | 71877417500 | 250000 | 250500 | 250500 | 250000 | 249 |
| 340 | 20250409 | 125100 | 71815148750 | 250000 | 250000 | 250500 | 250000 | 231 |
| 341 | 20250409 | 125000 | 71757389750 | 250500 | 250000 | 250500 | 250000 | 477 |
| 342 | 20250409 | 124900 | 71638038750 | 250500 | 250500 | 251000 | 250000 | 495 |
| 343 | 20250409 | 124800 | 71514084750 | 250500 | 251000 | 251000 | 250500 | 404 |
| 344 | 20250409 | 124700 | 71412817250 | 251000 | 250000 | 251000 | 250000 | 730 |
| 345 | 20250409 | 124600 | 71230058750 | 250000 | 250500 | 251000 | 250000 | 756 |
| 346 | 20250409 | 124500 | 71040719750 | 250500 | 250500 | 250500 | 250500 | 727 |
| 347 | 20250409 | 124400 | 70858606250 | 250500 | 250500 | 251000 | 250500 | 108 |
| 348 | 20250409 | 124300 | 70831538250 | 250500 | 250500 | 251000 | 250500 | 112 |
| 349 | 20250409 | 124200 | 70803478250 | 251000 | 251500 | 251500 | 250000 | 1481 |
| 350 | 20250409 | 124100 | 70432007250 | 251000 | 250500 | 251500 | 250500 | 1890 |
| 351 | 20250409 | 124000 | 69957474250 | 251000 | 250500 | 251000 | 250500 | 220 |
| 352 | 20250409 | 123900 | 69902343750 | 251000 | 250500 | 251000 | 250500 | 208 |
| 353 | 20250409 | 123800 | 69850226500 | 250500 | 250500 | 251000 | 250500 | 946 |
| 354 | 20250409 | 123700 | 69613243000 | 251000 | 251000 | 251000 | 250500 | 231 |
| 355 | 20250409 | 123600 | 69555359500 | 251000 | 251500 | 251500 | 250500 | 885 |
| 356 | 20250409 | 123500 | 69333229500 | 251250 | 251500 | 251500 | 251000 | 175 |
| 357 | 20250409 | 123400 | 69289241500 | 251500 | 251500 | 251500 | 251000 | 393 |
| 358 | 20250409 | 123300 | 69190466750 | 251500 | 251500 | 251500 | 251250 | 142 |
| 359 | 20250409 | 123200 | 69154762250 | 251250 | 251000 | 251500 | 251000 | 2934 |
| 360 | 20250409 | 123100 | 68418148500 | 250500 | 250750 | 251000 | 250500 | 217 |
| 361 | 20250409 | 123000 | 68363771000 | 251000 | 251000 | 251000 | 250500 | 317 |
| 362 | 20250409 | 122900 | 68284339000 | 250500 | 251000 | 251000 | 250500 | 214 |
| 363 | 20250409 | 122800 | 68230728500 | 250500 | 250500 | 251000 | 250500 | 380 |
| 364 | 20250409 | 122700 | 68135532000 | 251000 | 250750 | 251000 | 250500 | 315 |
| 365 | 20250409 | 122600 | 68056591750 | 250500 | 250500 | 250750 | 250500 | 297 |
| 366 | 20250409 | 122500 | 67982173250 | 250500 | 251000 | 251000 | 250500 | 378 |
| 367 | 20250409 | 122400 | 67887399500 | 251000 | 250500 | 251000 | 250500 | 336 |
| 368 | 20250409 | 122300 | 67803211500 | 250500 | 250750 | 251000 | 250500 | 252 |
| 369 | 20250409 | 122200 | 67740064500 | 250500 | 250500 | 251000 | 250500 | 108 |
| 370 | 20250409 | 122100 | 67713001500 | 251000 | 251000 | 251000 | 250500 | 44 |
| 371 | 20250409 | 122000 | 67701967500 | 251000 | 250500 | 251000 | 250500 | 191 |
| 372 | 20250409 | 121900 | 67654094000 | 250500 | 250500 | 251000 | 250500 | 115 |
| 373 | 20250409 | 121800 | 67625271500 | 250500 | 250500 | 251500 | 250000 | 7597 |
| 374 | 20250409 | 121700 | 65721866000 | 251000 | 250500 | 251000 | 250500 | 3045 |
| 375 | 20250409 | 121600 | 64957749000 | 251000 | 251000 | 251000 | 250500 | 426 |
| 376 | 20250409 | 121500 | 64850879250 | 250500 | 251000 | 251000 | 250500 | 1523 |
| 377 | 20250409 | 121400 | 64468747250 | 251000 | 251000 | 251500 | 250500 | 646 |
| 378 | 20250409 | 121300 | 64306605750 | 251000 | 251000 | 251500 | 250500 | 5324 |
| 379 | 20250409 | 121200 | 62970355000 | 251000 | 251500 | 251500 | 251000 | 204 |
| 380 | 20250409 | 121100 | 62919140000 | 251000 | 251500 | 251500 | 251000 | 1460 |
| 381 | 20250409 | 121000 | 62552606000 | 251000 | 251250 | 251500 | 251000 | 4557 |
| 382 | 20250409 | 120900 | 61408782500 | 251250 | 251750 | 251750 | 251000 | 2139 |
| 383 | 20250409 | 120800 | 60871005750 | 251500 | 251500 | 252000 | 251000 | 2134 |
| 384 | 20250409 | 120700 | 60334247500 | 251000 | 251000 | 251500 | 251000 | 856 |
| 385 | 20250409 | 120600 | 60119254500 | 251500 | 251000 | 251500 | 251000 | 250 |
| 386 | 20250409 | 120500 | 60056462750 | 251000 | 251000 | 251500 | 251000 | 555 |
| 387 | 20250409 | 120400 | 59917066250 | 251500 | 251000 | 251500 | 251000 | 475 |
| 388 | 20250409 | 120300 | 59797778250 | 251000 | 252000 | 252250 | 251000 | 3405 |
| 389 | 20250409 | 120200 | 58941268250 | 252500 | 251750 | 252500 | 251500 | 3027 |
| 390 | 20250409 | 120100 | 58178503500 | 251750 | 252000 | 252000 | 251500 | 196 |
| 391 | 20250409 | 120000 | 58129172250 | 252000 | 252000 | 252000 | 251500 | 398 |
| 392 | 20250409 | 115900 | 58029025750 | 252000 | 252000 | 252000 | 251500 | 349 |
| 393 | 20250409 | 115800 | 57941172250 | 251500 | 252000 | 252000 | 251500 | 279 |
| 394 | 20250409 | 115700 | 57870969500 | 251500 | 252000 | 252000 | 251500 | 201 |
| 395 | 20250409 | 115600 | 57820398000 | 251500 | 251500 | 252000 | 251500 | 129 |
| 396 | 20250409 | 115500 | 57787924500 | 252000 | 252000 | 252000 | 251500 | 1337 |
| 397 | 20250409 | 115400 | 57451019250 | 252000 | 253000 | 253000 | 252000 | 1053 |
| 398 | 20250409 | 115300 | 57185136750 | 253000 | 252500 | 253000 | 252500 | 77 |
| 399 | 20250409 | 115200 | 57165679750 | 253000 | 253000 | 253000 | 252500 | 108 |
| 400 | 20250409 | 115100 | 57138400250 | 253000 | 253000 | 253000 | 252500 | 492 |
| 401 | 20250409 | 115000 | 57013947750 | 253000 | 253000 | 253500 | 253000 | 1146 |
| 402 | 20250409 | 114900 | 56723931750 | 253500 | 253250 | 253500 | 253000 | 200 |
| 403 | 20250409 | 114800 | 56673259500 | 253500 | 253500 | 253500 | 253000 | 105 |
| 404 | 20250409 | 114700 | 56646648500 | 253000 | 253250 | 253500 | 253000 | 122 |
| 405 | 20250409 | 114600 | 56615737750 | 253500 | 253000 | 254000 | 252500 | 1159 |
| 406 | 20250409 | 114500 | 56322253000 | 253000 | 253000 | 253000 | 252500 | 410 |
| 407 | 20250409 | 114400 | 56218529500 | 252500 | 252750 | 253000 | 252500 | 145 |
| 408 | 20250409 | 114300 | 56181869500 | 252750 | 253000 | 253000 | 252750 | 247 |
| 409 | 20250409 | 114200 | 56119392000 | 252750 | 252250 | 253000 | 252250 | 746 |
| 410 | 20250409 | 114100 | 55930979000 | 252250 | 252500 | 252500 | 252000 | 92 |
| 411 | 20250409 | 114000 | 55907759500 | 252000 | 252500 | 252500 | 252000 | 1597 |
| 412 | 20250409 | 113900 | 55504576000 | 252000 | 252000 | 252500 | 252000 | 392 |
| 413 | 20250409 | 113800 | 55405628500 | 252500 | 252000 | 252500 | 252000 | 118 |
| 414 | 20250409 | 113700 | 55375862000 | 252000 | 252000 | 252500 | 252000 | 141 |
| 415 | 20250409 | 113600 | 55340277500 | 252500 | 252500 | 252500 | 252000 | 112 |
| 416 | 20250409 | 113500 | 55312021000 | 252500 | 252000 | 252500 | 251500 | 3200 |
| 417 | 20250409 | 113400 | 54505586000 | 252000 | 251500 | 252000 | 251500 | 329 |
| 418 | 20250409 | 113300 | 54422757000 | 252000 | 252000 | 252000 | 251500 | 199 |
| 419 | 20250409 | 113200 | 54372645500 | 252000 | 252000 | 252500 | 251500 | 361 |
| 420 | 20250409 | 113100 | 54281698000 | 252000 | 252500 | 252500 | 252000 | 1006 |
| 421 | 20250409 | 113000 | 54028160500 | 252500 | 252000 | 252500 | 252000 | 676 |
| 422 | 20250409 | 112900 | 53857703750 | 252000 | 252000 | 252000 | 251500 | 744 |
| 423 | 20250409 | 112800 | 53670240000 | 252000 | 252000 | 252000 | 251500 | 533 |
| 424 | 20250409 | 112700 | 53535933000 | 252000 | 251500 | 252000 | 251500 | 279 |
| 425 | 20250409 | 112600 | 53465667750 | 251500 | 251500 | 252000 | 251500 | 99 |
| 426 | 20250409 | 112500 | 53440734000 | 252000 | 252000 | 252500 | 251500 | 438 |
| 427 | 20250409 | 112400 | 53330309500 | 252000 | 252500 | 252500 | 252000 | 707 |
| 428 | 20250409 | 112300 | 53152079000 | 252000 | 252250 | 252500 | 252000 | 223 |
| 429 | 20250409 | 112200 | 53095861750 | 252250 | 252500 | 252500 | 252000 | 180 |
| 430 | 20250409 | 112100 | 53050478000 | 252000 | 253000 | 253000 | 252000 | 505 |
| 431 | 20250409 | 112000 | 52922960000 | 253000 | 253000 | 253000 | 252500 | 110 |
| 432 | 20250409 | 111900 | 52895140000 | 252500 | 253000 | 253000 | 252500 | 113 |
| 433 | 20250409 | 111800 | 52866558000 | 252500 | 253000 | 253000 | 252500 | 186 |
| 434 | 20250409 | 111700 | 52819543750 | 253000 | 252750 | 253000 | 252750 | 256 |
| 435 | 20250409 | 111600 | 52754785000 | 252500 | 253000 | 253500 | 252500 | 668 |
| 436 | 20250409 | 111500 | 52585868250 | 253000 | 252500 | 253000 | 252000 | 2079 |
| 437 | 20250409 | 111400 | 52060414250 | 252500 | 252500 | 252500 | 252000 | 286 |
| 438 | 20250409 | 111300 | 51988216500 | 252500 | 252500 | 252500 | 252250 | 396 |
| 439 | 20250409 | 111200 | 51888240500 | 252500 | 252500 | 252500 | 252250 | 209 |
| 440 | 20250409 | 111100 | 51835477000 | 252500 | 252500 | 252500 | 252000 | 162 |
| 441 | 20250409 | 111000 | 51794586000 | 252500 | 252000 | 252500 | 252000 | 245 |
| 442 | 20250409 | 110900 | 51732744500 | 252000 | 252250 | 252500 | 252000 | 282 |
| 443 | 20250409 | 110800 | 51661587250 | 252000 | 251500 | 253000 | 251500 | 2619 |
| 444 | 20250409 | 110700 | 51001219750 | 252000 | 251500 | 252000 | 251500 | 446 |
| 445 | 20250409 | 110600 | 50888985750 | 251500 | 252000 | 252500 | 251500 | 1111 |
| 446 | 20250409 | 110500 | 50609130250 | 252500 | 253000 | 253000 | 252000 | 311 |
| 447 | 20250409 | 110400 | 50530580750 | 253000 | 253000 | 253000 | 252500 | 853 |
| 448 | 20250409 | 110300 | 50315138750 | 253000 | 253500 | 253500 | 252500 | 1438 |
| 449 | 20250409 | 110200 | 49950992250 | 254000 | 254000 | 254000 | 253500 | 580 |
| 450 | 20250409 | 110100 | 49803821250 | 254000 | 254000 | 254000 | 253750 | 210 |
| 451 | 20250409 | 110000 | 49750486750 | 253500 | 254000 | 254000 | 253500 | 189 |
| 452 | 20250409 | 105900 | 49702522750 | 253500 | 253500 | 254000 | 253000 | 996 |
| 453 | 20250409 | 105800 | 49449979750 | 253500 | 253000 | 253500 | 253000 | 132 |
| 454 | 20250409 | 105700 | 49416529750 | 253500 | 253500 | 253500 | 253000 | 281 |
| 455 | 20250409 | 105600 | 49345394250 | 253000 | 254000 | 254000 | 253000 | 266 |
| 456 | 20250409 | 105500 | 49277990750 | 253500 | 254000 | 254500 | 253500 | 878 |
| 457 | 20250409 | 105400 | 49055136750 | 254000 | 253500 | 254000 | 253000 | 1431 |
| 458 | 20250409 | 105300 | 48692317750 | 253500 | 253000 | 253500 | 253000 | 184 |
| 459 | 20250409 | 105200 | 48645721000 | 253000 | 253500 | 253500 | 253000 | 67 |
| 460 | 20250409 | 105100 | 48628752250 | 253250 | 253500 | 253500 | 253000 | 554 |
| 461 | 20250409 | 105000 | 48488565750 | 253000 | 253500 | 253500 | 253000 | 157 |
| 462 | 20250409 | 104900 | 48448788250 | 253500 | 253500 | 253500 | 253000 | 300 |
| 463 | 20250409 | 104800 | 48372838250 | 253500 | 252500 | 253500 | 252500 | 1726 |
| 464 | 20250409 | 104700 | 47935753250 | 253000 | 252500 | 253000 | 252500 | 140 |
| 465 | 20250409 | 104600 | 47900360750 | 252500 | 252500 | 253500 | 252500 | 3123 |
| 466 | 20250409 | 104500 | 47111293000 | 252000 | 252500 | 252500 | 252000 | 186 |
| 467 | 20250409 | 104400 | 47064367250 | 252500 | 252000 | 252500 | 252000 | 161 |
| 468 | 20250409 | 104300 | 47023734750 | 252500 | 253000 | 253000 | 252500 | 618 |
| 469 | 20250409 | 104200 | 46867627750 | 253000 | 252500 | 253000 | 252000 | 400 |
| 470 | 20250409 | 104100 | 46766631250 | 252500 | 253000 | 253000 | 252500 | 371 |
| 471 | 20250409 | 104000 | 46672787250 | 252500 | 252500 | 253000 | 252500 | 243 |
| 472 | 20250409 | 103900 | 46611341250 | 253000 | 252500 | 253000 | 252000 | 916 |
| 473 | 20250409 | 103800 | 46380008750 | 252500 | 252250 | 252500 | 252250 | 199 |
| 474 | 20250409 | 103700 | 46329782000 | 252500 | 252500 | 252500 | 252000 | 251 |
| 475 | 20250409 | 103600 | 46266407000 | 252500 | 253000 | 253000 | 252000 | 2745 |
| 476 | 20250409 | 103500 | 45573156000 | 253000 | 252500 | 253000 | 252500 | 122 |
| 477 | 20250409 | 103400 | 45542304750 | 252500 | 252250 | 252500 | 252000 | 1067 |
| 478 | 20250409 | 103300 | 45272899750 | 252000 | 252500 | 252750 | 252000 | 726 |
| 479 | 20250409 | 103200 | 45089668750 | 252500 | 252500 | 253000 | 252000 | 688 |
| 480 | 20250409 | 103100 | 44915905750 | 252500 | 252500 | 252500 | 252000 | 409 |
| 481 | 20250409 | 103000 | 44812728750 | 252500 | 252000 | 252500 | 252000 | 554 |
| 482 | 20250409 | 102900 | 44672926250 | 252000 | 253000 | 253000 | 252000 | 355 |
| 483 | 20250409 | 102800 | 44583259000 | 253000 | 252750 | 253000 | 252500 | 237 |
| 484 | 20250409 | 102700 | 44523381750 | 253000 | 253000 | 253000 | 252500 | 765 |
| 485 | 20250409 | 102600 | 44330074250 | 253000 | 252750 | 253500 | 252750 | 576 |
| 486 | 20250409 | 102500 | 44184293250 | 253000 | 252500 | 253000 | 252000 | 3057 |
| 487 | 20250409 | 102400 | 43412621250 | 252500 | 252500 | 252500 | 251500 | 2004 |
| 488 | 20250409 | 102300 | 42907592750 | 252000 | 252500 | 252500 | 252000 | 88 |
| 489 | 20250409 | 102200 | 42885391250 | 252500 | 252750 | 253000 | 252500 | 1055 |
| 490 | 20250409 | 102100 | 42618945750 | 253000 | 253500 | 253500 | 253000 | 929 |
| 491 | 20250409 | 102000 | 42383887250 | 253500 | 253000 | 253500 | 253000 | 240 |
| 492 | 20250409 | 101900 | 42323140500 | 253000 | 254000 | 254000 | 253000 | 708 |
| 493 | 20250409 | 101800 | 42143858750 | 253500 | 254000 | 254500 | 253000 | 1893 |
| 494 | 20250409 | 101700 | 41663400250 | 254000 | 255000 | 255000 | 254000 | 1084 |
| 495 | 20250409 | 101600 | 41387414500 | 255000 | 254000 | 255000 | 254000 | 703 |
| 496 | 20250409 | 101500 | 41208433000 | 254000 | 254000 | 254500 | 253500 | 756 |
| 497 | 20250409 | 101400 | 41016432500 | 254000 | 254500 | 254500 | 253000 | 1861 |
| 498 | 20250409 | 101300 | 40543940000 | 254500 | 254500 | 254500 | 254000 | 583 |
| 499 | 20250409 | 101200 | 40395634000 | 254500 | 254000 | 254500 | 254000 | 58 |
| 500 | 20250409 | 101100 | 40380873500 | 254500 | 254000 | 254500 | 254000 | 1107 |
| 501 | 20250409 | 101000 | 40099170500 | 254000 | 254250 | 254500 | 254000 | 327 |
| 502 | 20250409 | 100900 | 40015990500 | 254250 | 255000 | 255000 | 254000 | 682 |
| 503 | 20250409 | 100800 | 39842521000 | 255000 | 254000 | 255000 | 253750 | 1366 |
| 504 | 20250409 | 100700 | 39495235750 | 254000 | 253500 | 254000 | 253500 | 309 |
| 505 | 20250409 | 100600 | 39416776000 | 253750 | 254000 | 254000 | 253500 | 160 |
| 506 | 20250409 | 100500 | 39376145250 | 254000 | 253500 | 254000 | 253500 | 304 |
| 507 | 20250409 | 100400 | 39298972750 | 253500 | 254500 | 254500 | 253500 | 1143 |
| 508 | 20250409 | 100300 | 39008746250 | 254500 | 254500 | 254500 | 254000 | 435 |
| 509 | 20250409 | 100200 | 38898058500 | 254500 | 254000 | 255000 | 254000 | 1433 |
| 510 | 20250409 | 100100 | 38533644500 | 254000 | 253500 | 254000 | 253500 | 162 |
| 511 | 20250409 | 100000 | 38492508750 | 253500 | 253500 | 254000 | 253250 | 1536 |
| 512 | 20250409 | 095900 | 38103043000 | 253000 | 253500 | 253500 | 253000 | 259 |
| 513 | 20250409 | 095800 | 38037441000 | 253000 | 253000 | 253500 | 253000 | 223 |
| 514 | 20250409 | 095700 | 37981010000 | 253500 | 254000 | 254000 | 253000 | 616 |
| 515 | 20250409 | 095600 | 37824962000 | 253500 | 253500 | 254000 | 253000 | 1233 |
| 516 | 20250409 | 095500 | 37512254000 | 253000 | 253000 | 253500 | 252500 | 439 |
| 517 | 20250409 | 095400 | 37401170500 | 253000 | 252500 | 253500 | 252000 | 1884 |
| 518 | 20250409 | 095300 | 36924734500 | 252500 | 252500 | 253000 | 252000 | 2108 |
| 519 | 20250409 | 095200 | 36392398000 | 252500 | 253000 | 253000 | 252500 | 254 |
| 520 | 20250409 | 095100 | 36328238000 | 253000 | 252500 | 253000 | 252500 | 866 |
| 521 | 20250409 | 095000 | 36109507000 | 252750 | 252500 | 253000 | 252500 | 284 |
| 522 | 20250409 | 094900 | 36037762750 | 253000 | 252750 | 253000 | 252500 | 201 |
| 523 | 20250409 | 094800 | 35986978750 | 252500 | 253000 | 253000 | 252500 | 1614 |
| 524 | 20250409 | 094700 | 35578867750 | 253500 | 253500 | 253500 | 253000 | 269 |
| 525 | 20250409 | 094600 | 35510738000 | 253500 | 253500 | 253500 | 253000 | 392 |
| 526 | 20250409 | 094500 | 35411403750 | 253500 | 253000 | 253500 | 253000 | 771 |
| 527 | 20250409 | 094400 | 35216006750 | 253000 | 253000 | 253500 | 252500 | 866 |
| 528 | 20250409 | 094300 | 34996847750 | 253000 | 253000 | 253000 | 252500 | 1067 |
| 529 | 20250409 | 094200 | 34726911250 | 252500 | 252000 | 253000 | 252000 | 2183 |
| 530 | 20250409 | 094100 | 34175634250 | 252500 | 252500 | 252500 | 252000 | 142 |
| 531 | 20250409 | 094000 | 34139821250 | 252500 | 252000 | 252500 | 252000 | 339 |
| 532 | 20250409 | 093900 | 34054318000 | 252250 | 252750 | 252750 | 252000 | 681 |
| 533 | 20250409 | 093800 | 33882385500 | 252750 | 253000 | 253000 | 252500 | 1529 |
| 534 | 20250409 | 093700 | 33495726000 | 253000 | 253000 | 253500 | 252500 | 2601 |
| 535 | 20250409 | 093600 | 32837589500 | 252500 | 252500 | 253000 | 252500 | 205 |
| 536 | 20250409 | 093500 | 32785784000 | 253000 | 252500 | 253000 | 252500 | 344 |
| 537 | 20250409 | 093400 | 32698774000 | 253000 | 253000 | 253000 | 252500 | 1071 |
| 538 | 20250409 | 093300 | 32427828000 | 253000 | 253000 | 253000 | 252500 | 90 |
| 539 | 20250409 | 093200 | 32405077000 | 253000 | 253000 | 253000 | 252500 | 502 |
| 540 | 20250409 | 093100 | 32278228000 | 253000 | 252500 | 253500 | 252000 | 1722 |
| 541 | 20250409 | 093000 | 31842831000 | 252500 | 251500 | 252500 | 251500 | 3085 |
| 542 | 20250409 | 092900 | 31065057000 | 251500 | 252000 | 252000 | 251000 | 3453 |
| 543 | 20250409 | 092800 | 30196575500 | 252000 | 252500 | 253000 | 251500 | 1539 |
| 544 | 20250409 | 092700 | 29808578500 | 252500 | 252500 | 253000 | 252500 | 159 |
| 545 | 20250409 | 092600 | 29768426000 | 253000 | 252500 | 253000 | 252500 | 606 |
| 546 | 20250409 | 092500 | 29615197000 | 253000 | 254000 | 254000 | 252500 | 2916 |
| 547 | 20250409 | 092400 | 28875557500 | 253500 | 253000 | 253500 | 252500 | 1853 |
| 548 | 20250409 | 092300 | 28406246500 | 253000 | 253250 | 253500 | 253000 | 1248 |
| 549 | 20250409 | 092200 | 28090487250 | 253500 | 253500 | 253500 | 253000 | 479 |
| 550 | 20250409 | 092100 | 27969093000 | 253500 | 253250 | 254000 | 253250 | 3432 |
| 551 | 20250409 | 092000 | 27098248750 | 253500 | 252500 | 253500 | 252250 | 1217 |
| 552 | 20250409 | 091900 | 26790239750 | 252500 | 252000 | 252500 | 251750 | 1445 |
| 553 | 20250409 | 091800 | 26425969000 | 252000 | 252000 | 252500 | 251500 | 2101 |
| 554 | 20250409 | 091700 | 25896547000 | 252000 | 253000 | 253000 | 251500 | 3091 |
| 555 | 20250409 | 091600 | 25116737500 | 253000 | 253000 | 253500 | 253000 | 1295 |
| 556 | 20250409 | 091500 | 24789085750 | 253000 | 253750 | 254000 | 253000 | 2212 |
| 557 | 20250409 | 091400 | 24228226250 | 254000 | 254000 | 255000 | 254000 | 1594 |
| 558 | 20250409 | 091300 | 23823202250 | 253500 | 253750 | 254000 | 253250 | 1963 |
| 559 | 20250409 | 091200 | 23325445000 | 254000 | 254500 | 254500 | 253500 | 1124 |
| 560 | 20250409 | 091100 | 23040119250 | 254000 | 255500 | 255500 | 254000 | 2130 |
| 561 | 20250409 | 091000 | 22498088750 | 255500 | 255500 | 256500 | 255000 | 2139 |
| 562 | 20250409 | 090900 | 21950864500 | 255500 | 254000 | 255500 | 254000 | 2148 |
| 563 | 20250409 | 090800 | 21403236000 | 254000 | 255000 | 255000 | 253500 | 4356 |
| 564 | 20250409 | 090700 | 20295733000 | 255000 | 256500 | 256500 | 254500 | 3311 |
| 565 | 20250409 | 090600 | 19450346000 | 256500 | 256500 | 257000 | 256000 | 2038 |
| 566 | 20250409 | 090500 | 18927568000 | 256500 | 256500 | 257000 | 256000 | 5277 |
| 567 | 20250409 | 090400 | 17574777750 | 256500 | 256500 | 257000 | 255500 | 4590 |
| 568 | 20250409 | 090300 | 16397440250 | 256500 | 257000 | 257500 | 255500 | 7032 |
| 569 | 20250409 | 090200 | 14595069000 | 257000 | 256000 | 259000 | 256000 | 20359 |
| 570 | 20250409 | 090100 | 9349447000 | 256000 | 252500 | 256500 | 252500 | 20418 |
| 571 | 20250409 | 090000 | 4138415500 | 253000 | 249500 | 253000 | 249500 | 16516 |